First Trust Nasdaq Transportation ETF (FTXR) Historical Stock Data
27.24 ↓0.68 (-2.44%)
As of January 20, 2023, 3:52pm EST.
Historical Data
In the past 30 trading days, FTXR is up 0.16% a day on average. There have been 17 days where First Trust Nasdaq Transportation ETF closed green and 13 days where FTXR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 27.42 | 27.92 | ↑$0.50 (1.82%) | 27.42 | 27.92 | 12.23K |
| 2023-01-25 | 27.40 | 27.64 | ↑$0.24 (0.88%) | 27.18 | 27.66 | 22.12K |
| 2023-01-24 | 27.64 | 27.80 | ↑$0.16 (0.58%) | 27.61 | 27.89 | 4.07K |
| 2023-01-23 | 27.30 | 27.83 | ↑$0.53 (1.94%) | 27.30 | 27.94 | 3.78K |
| 2023-01-20 | 26.90 | 27.23 | ↑$0.32 (1.20%) | 26.90 | 27.24 | 6.24K |
| 2023-01-19 | 27.01 | 26.81 | ↓$0.20 (-0.74%) | 26.65 | 27.01 | 12.12K |
| 2023-01-18 | 27.63 | 27.27 | ↓$0.36 (-1.30%) | 27.20 | 27.94 | 39.77K |
| 2023-01-17 | 27.49 | 27.43 | ↓$0.06 (-0.22%) | 27.40 | 27.56 | 13.27K |
| 2023-01-13 | 27.25 | 27.55 | ↑$0.30 (1.10%) | 27.16 | 27.57 | 10.46K |
| 2023-01-12 | 27.51 | 27.74 | ↑$0.23 (0.84%) | 27.27 | 27.74 | 8.14K |
| 2023-01-11 | 26.92 | 27.27 | ↑$0.35 (1.30%) | 26.92 | 27.32 | 7.16K |
| 2023-01-10 | 26.51 | 26.88 | ↑$0.37 (1.40%) | 26.49 | 26.92 | 12.83K |
| 2023-01-09 | 26.45 | 26.59 | ↑$0.14 (0.53%) | 26.45 | 26.96 | 3.60K |
| 2023-01-06 | 25.71 | 26.31 | ↑$0.60 (2.34%) | 25.71 | 26.34 | 17.58K |
| 2023-01-05 | 25.46 | 25.50 | ↑$0.04 (0.16%) | 25.44 | 25.67 | 35.87K |
| 2023-01-04 | 25.42 | 25.72 | ↑$0.30 (1.20%) | 25.41 | 25.76 | 7.10K |
| 2023-01-03 | 25.50 | 25.29 | ↓$0.21 (-0.82%) | 24.99 | 25.50 | 4.25K |
| 2022-12-30 | 25.17 | 25.22 | ↑$0.05 (0.20%) | 25.04 | 25.34 | 24.05K |
| 2022-12-29 | 25.18 | 25.46 | ↑$0.28 (1.11%) | 25.18 | 25.51 | 21.34K |
| 2022-12-28 | 25.45 | 24.95 | ↓$0.50 (-1.98%) | 24.93 | 25.45 | 13.79K |
| 2022-12-27 | 25.61 | 25.39 | ↓$0.22 (-0.86%) | 25.39 | 25.67 | 6.28K |
| 2022-12-23 | 25.55 | 25.72 | ↑$0.17 (0.66%) | 25.47 | 25.72 | 7.57K |
| 2022-12-22 | 25.84 | 25.58 | ↓$0.26 (-1.01%) | 25.18 | 25.84 | 103.88K |
| 2022-12-21 | 26.00 | 26.16 | ↑$0.16 (0.62%) | 26.00 | 26.18 | 11.51K |
| 2022-12-20 | 25.75 | 25.61 | ↓$0.14 (-0.54%) | 25.61 | 25.90 | 9.86K |
| 2022-12-19 | 26.12 | 25.83 | ↓$0.29 (-1.11%) | 25.73 | 26.14 | 14.69K |
| 2022-12-16 | 26.26 | 26.13 | ↓$0.13 (-0.50%) | 26.03 | 26.37 | 45.52K |
| 2022-12-15 | 26.70 | 26.54 | ↓$0.16 (-0.60%) | 26.48 | 26.70 | 8.07K |
| 2022-12-14 | 27.20 | 27.17 | ↓$0.03 (-0.11%) | 27.08 | 27.56 | 13.13K |
| 2022-12-13 | 28.04 | 27.16 | ↓$0.88 (-3.14%) | 27.09 | 28.04 | 10.78K |
Create an account or log in to view more rows.
$FTXR BULLS ALPHA
BEARS BETA
$FTXR holding and buying these dips is so easy.
$FTXR holding unfortunately lol
$FTXR Not Selling
Hodling for thousands!
$FTXR NOT SELLING.
$FTXR puts r going to print tomorrow
$FTXR check out the one month chart.
Perfect bull flag.
$FTXR Somethings happening Monday.
$FTXR the FOMO will be epic
$FTXR Who’s still buying calls?